iShares MSCI Agriculture Producers ETF (VEGI)

Historical Prices For iShares MSCI Agriculture Producers ETF (VEGI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	39.27	39.61	39.20	39.48	5,221	39.48
10/22/2025	38.94	39.39	38.94	39.16	9,000	39.16
10/21/2025	39.09	39.10	38.89	38.91	12,144	38.91
10/20/2025	39.12	39.35	39.12	39.29	12,011	39.29
10/17/2025	38.98	39.08	38.96	39.05	5,898	39.05
10/16/2025	38.88	39.00	38.72	38.84	4,494	38.84
10/15/2025	38.90	38.95	38.72	38.78	7,522	38.78
10/14/2025	38.04	38.55	38.00	38.52	7,403	38.52
10/13/2025	38.56	38.66	38.39	38.40	10,682	38.40
10/10/2025	38.86	39.01	38.23	38.26	24,561	38.26
10/09/2025	39.40	39.57	38.98	39.00	5,386	39.00
10/08/2025	39.56	39.56	39.21	39.33	8,847	39.33
10/07/2025	39.52	39.61	39.44	39.50	5,690	39.50
10/06/2025	39.39	39.52	39.34	39.36	84,476	39.36
10/03/2025	39.41	39.45	39.37	39.42	6,591	39.42
10/02/2025	38.79	39.24	38.79	39.24	7,183	39.24
10/01/2025	39.11	39.32	38.70	38.70	11,524	38.70
9/30/2025	39.39	39.39	39.15	39.23	2,463	39.23
9/29/2025	39.62	39.62	39.39	39.41	18,246	39.41
9/26/2025	39.29	39.47	39.29	39.43	5,208	39.43
9/25/2025	39.53	39.84	39.21	39.25	6,023	39.25
9/24/2025	39.55	39.89	39.55	39.65	4,275	39.65
9/23/2025	39.49	39.88	39.49	39.61	8,264	39.61
9/22/2025	39.62	39.62	39.35	39.46	9,420	39.46
9/19/2025	39.95	39.95	39.74	39.76	2,866	39.76
9/18/2025	39.80	40.03	39.80	39.97	7,077	39.97
9/17/2025	39.95	40.12	39.72	39.82	4,053	39.82
9/16/2025	39.72	39.97	39.71	39.93	4,833	39.93
9/15/2025	40.25	40.25	39.81	39.84	25,190	39.84
9/12/2025	40.10	40.21	39.95	40.19	27,252	40.19
9/11/2025	40.01	40.39	40.01	40.39	6,835	40.39
9/10/2025	39.92	40.12	39.90	39.91	9,542	39.91
9/09/2025	40.17	40.17	39.89	39.98	4,888	39.98
9/08/2025	40.07	40.30	40.00	40.30	5,059	40.30
9/05/2025	39.95	40.25	39.78	39.98	15,665	39.98
9/04/2025	39.71	39.92	39.64	39.92	14,059	39.92
9/03/2025	40.18	40.18	39.80	39.87	59,844	39.87
9/02/2025	39.90	40.28	39.90	40.05	9,018	40.05
8/29/2025	40.53	40.68	40.27	40.36	10,967	40.36
8/28/2025	40.61	40.70	40.47	40.70	3,522	40.70
8/27/2025	40.35	40.83	40.35	40.78	8,989	40.78
8/26/2025	40.70	40.70	40.38	40.62	3,147	40.62
8/25/2025	40.76	40.94	40.71	40.71	22,119	40.71
8/22/2025	40.38	40.92	40.38	40.85	6,761	40.85
8/21/2025	40.20	40.26	40.14	40.21	2,169	40.21
8/20/2025	40.05	40.29	40.05	40.26	13,621	40.26
8/19/2025	39.97	40.22	39.94	40.03	12,910	40.03
8/18/2025	39.90	40.03	39.86	40.00	3,465	40.00
8/15/2025	39.77	39.95	39.67	39.92	43,302	39.92
8/14/2025	39.66	39.73	39.38	39.68	8,290	39.68
8/13/2025	40.16	40.63	40.12	40.61	7,737	40.61
8/12/2025	40.08	40.32	40.01	40.01	4,112	40.01
8/11/2025	39.99	40.14	39.81	40.01	14,862	40.01
8/08/2025	40.00	40.14	39.93	39.93	8,355	39.93
8/07/2025	40.15	40.15	39.65	39.87	66,625	39.87
8/06/2025	40.23	40.28	39.99	39.99	154,597	39.99
8/05/2025	40.18	40.43	40.15	40.26	11,012	40.26
8/04/2025	39.91	40.25	39.91	40.25	10,146	40.25
8/01/2025	40.29	40.29	39.69	39.77	6,480	39.77
7/31/2025	40.36	40.63	40.36	40.49	4,943	40.49
7/30/2025	40.61	40.61	40.31	40.31	3,119	40.31
7/29/2025	40.58	40.66	40.38	40.66	6,461	40.66
7/28/2025	40.94	40.94	40.56	40.63	7,942	40.63
7/25/2025	40.80	40.99	40.62	40.99	7,119	40.99
7/24/2025	41.14	41.14	40.91	40.95	31,196	40.95